Identifier on Huobi: nesthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-13 |
0.0120 HUSD |
2,499,925.4060 NEST |
0.0114 HUSD |
0.0113 HUSD |
0.0114 HUSD |
0.0121 HUSD |
| 2021-06-12 |
0.0116 HUSD |
1,620,433.7959 NEST |
0.0124 HUSD |
0.0110 HUSD |
0.0112 HUSD |
0.0114 HUSD |
| 2021-06-11 |
0.0129 HUSD |
513,735.5200 NEST |
0.0131 HUSD |
0.0124 HUSD |
0.0126 HUSD |
0.0127 HUSD |
| 2021-06-10 |
0.0133 HUSD |
719,955.6900 NEST |
0.0139 HUSD |
0.0129 HUSD |
0.0131 HUSD |
0.0131 HUSD |
| 2021-06-09 |
0.0133 HUSD |
1,208,660.6700 NEST |
0.0133 HUSD |
0.0126 HUSD |
0.0128 HUSD |
0.0136 HUSD |
| 2021-06-08 |
0.0136 HUSD |
2,126,332.5092 NEST |
0.0144 HUSD |
0.0122 HUSD |
0.0125 HUSD |
0.0130 HUSD |
| 2021-06-07 |
0.0154 HUSD |
2,761,782.6500 NEST |
0.0147 HUSD |
0.0145 HUSD |
0.0147 HUSD |
0.0150 HUSD |
| 2021-06-06 |
0.0145 HUSD |
752,467.2300 NEST |
0.0144 HUSD |
0.0143 HUSD |
0.0144 HUSD |
0.0146 HUSD |
| 2021-06-05 |
0.0148 HUSD |
668,662.6500 NEST |
0.0150 HUSD |
0.0143 HUSD |
0.0145 HUSD |
0.0145 HUSD |
| 2021-06-04 |
0.0153 HUSD |
692,555.6000 NEST |
0.0161 HUSD |
0.0148 HUSD |
0.0150 HUSD |
0.0153 HUSD |
| 2021-06-03 |
0.0161 HUSD |
642,816.1900 NEST |
0.0156 HUSD |
0.0153 HUSD |
0.0154 HUSD |
0.0161 HUSD |
| 2021-06-02 |
0.0158 HUSD |
1,380,085.1082 NEST |
0.0156 HUSD |
0.0153 HUSD |
0.0155 HUSD |
0.0158 HUSD |
| 2021-06-01 |
0.0156 HUSD |
1,359,342.5820 NEST |
0.0157 HUSD |
0.0152 HUSD |
0.0156 HUSD |
0.0156 HUSD |
| 2021-05-31 |
0.0154 HUSD |
1,057,989.8300 NEST |
0.0155 HUSD |
0.0147 HUSD |
0.0151 HUSD |
0.0156 HUSD |
| 2021-05-30 |
0.0155 HUSD |
1,308,252.9500 NEST |
0.0157 HUSD |
0.0150 HUSD |
0.0153 HUSD |
0.0156 HUSD |
| 2021-05-29 |
0.0162 HUSD |
1,732,918.4487 NEST |
0.0156 HUSD |
0.0155 HUSD |
0.0157 HUSD |
0.0159 HUSD |
| 2021-05-28 |
0.0167 HUSD |
2,855,274.7343 NEST |
0.0175 HUSD |
0.0150 HUSD |
0.0154 HUSD |
0.0153 HUSD |
| 2021-05-27 |
0.0172 HUSD |
2,736,331.4573 NEST |
0.0170 HUSD |
0.0154 HUSD |
0.0157 HUSD |
0.0176 HUSD |
| 2021-05-26 |
0.0153 HUSD |
1,785,087.4038 NEST |
0.0147 HUSD |
0.0145 HUSD |
0.0150 HUSD |
0.0163 HUSD |
| 2021-05-25 |
0.0145 HUSD |
2,695,341.3400 NEST |
0.0158 HUSD |
0.0132 HUSD |
0.0138 HUSD |
0.0150 HUSD |
| 2021-05-24 |
0.0146 HUSD |
4,434,539.1195 NEST |
0.0124 HUSD |
0.0120 HUSD |
0.0126 HUSD |
0.0150 HUSD |
| 2021-05-23 |
0.0132 HUSD |
1,813,464.4038 NEST |
0.0159 HUSD |
0.0110 HUSD |
0.0121 HUSD |
0.0123 HUSD |
| 2021-05-22 |
0.0157 HUSD |
3,100,542.3263 NEST |
0.0159 HUSD |
0.0142 HUSD |
0.0149 HUSD |
0.0162 HUSD |
| 2021-05-21 |
0.0180 HUSD |
2,891,050.1000 NEST |
0.0190 HUSD |
0.0136 HUSD |
0.0154 HUSD |
0.0154 HUSD |
| 2021-05-20 |
0.0187 HUSD |
2,050,428.8218 NEST |
0.0172 HUSD |
0.0151 HUSD |
0.0159 HUSD |
0.0191 HUSD |
| 2021-05-19 |
0.0191 HUSD |
3,132,296.1359 NEST |
0.0281 HUSD |
0.0139 HUSD |
0.0173 HUSD |
0.0173 HUSD |
| 2021-05-18 |
0.0286 HUSD |
1,828,923.4888 NEST |
0.0284 HUSD |
0.0266 HUSD |
0.0277 HUSD |
0.0279 HUSD |
| 2021-05-17 |
0.0291 HUSD |
1,282,948.8800 NEST |
0.0306 HUSD |
0.0280 HUSD |
0.0285 HUSD |
0.0287 HUSD |
| 2021-05-16 |
0.0317 HUSD |
1,271,867.9800 NEST |
0.0304 HUSD |
0.0295 HUSD |
0.0300 HUSD |
0.0297 HUSD |
| 2021-05-15 |
0.0316 HUSD |
1,101,293.8188 NEST |
0.0331 HUSD |
0.0301 HUSD |
0.0309 HUSD |
0.0306 HUSD |
| 2021-05-14 |
0.0325 HUSD |
1,127,282.7248 NEST |
0.0312 HUSD |
0.0308 HUSD |
0.0314 HUSD |
0.0335 HUSD |
| 2021-05-13 |
0.0310 HUSD |
2,061,808.8153 NEST |
0.0309 HUSD |
0.0290 HUSD |
0.0303 HUSD |
0.0306 HUSD |
| 2021-05-12 |
0.0355 HUSD |
2,784,250.4435 NEST |
0.0333 HUSD |
0.0323 HUSD |
0.0341 HUSD |
0.0346 HUSD |
| 2021-05-11 |
0.0334 HUSD |
2,853,158.6558 NEST |
0.0329 HUSD |
0.0300 HUSD |
0.0327 HUSD |
0.0337 HUSD |
| 2021-05-10 |
0.0372 HUSD |
7,076,589.6911 NEST |
0.0374 HUSD |
0.0328 HUSD |
0.0348 HUSD |
0.0329 HUSD |
| 2021-05-09 |
0.0356 HUSD |
9,506,097.2398 NEST |
0.0337 HUSD |
0.0286 HUSD |
0.0316 HUSD |
0.0361 HUSD |
| 2021-05-08 |
0.0339 HUSD |
2,237,806.1643 NEST |
0.0349 HUSD |
0.0324 HUSD |
0.0330 HUSD |
0.0332 HUSD |
| 2021-05-07 |
0.0340 HUSD |
2,862,040.4338 NEST |
0.0319 HUSD |
0.0309 HUSD |
0.0317 HUSD |
0.0351 HUSD |
| 2021-05-06 |
0.0332 HUSD |
904,474.7900 NEST |
0.0340 HUSD |
0.0319 HUSD |
0.0321 HUSD |
0.0320 HUSD |
| 2021-05-05 |
0.0342 HUSD |
821,282.7008 NEST |
0.0328 HUSD |
0.0322 HUSD |
0.0337 HUSD |
0.0336 HUSD |
| 2021-05-04 |
0.0346 HUSD |
2,378,751.5806 NEST |
0.0375 HUSD |
0.0312 HUSD |
0.0335 HUSD |
0.0332 HUSD |
| 2021-05-03 |
0.0378 HUSD |
569,659.8875 NEST |
0.0372 HUSD |
0.0371 HUSD |
0.0374 HUSD |
0.0375 HUSD |
| 2021-05-02 |
0.0371 HUSD |
1,183,544.5800 NEST |
0.0391 HUSD |
0.0363 HUSD |
0.0370 HUSD |
0.0372 HUSD |
| 2021-05-01 |
0.0397 HUSD |
744,925.8433 NEST |
0.0396 HUSD |
0.0387 HUSD |
0.0394 HUSD |
0.0391 HUSD |
| 2021-04-30 |
0.0389 HUSD |
565,477.6250 NEST |
0.0386 HUSD |
0.0379 HUSD |
0.0384 HUSD |
0.0393 HUSD |
| 2021-04-29 |
0.0386 HUSD |
379,983.2375 NEST |
0.0394 HUSD |
0.0376 HUSD |
0.0380 HUSD |
0.0389 HUSD |
| 2021-04-28 |
0.0394 HUSD |
753,072.8478 NEST |
0.0416 HUSD |
0.0380 HUSD |
0.0387 HUSD |
0.0388 HUSD |
| 2021-04-27 |
0.0405 HUSD |
657,870.0800 NEST |
0.0394 HUSD |
0.0388 HUSD |
0.0396 HUSD |
0.0414 HUSD |
| 2021-04-26 |
0.0377 HUSD |
645,831.6702 NEST |
0.0355 HUSD |
0.0353 HUSD |
0.0366 HUSD |
0.0391 HUSD |
| 2021-04-25 |
0.0356 HUSD |
433,858.9553 NEST |
0.0352 HUSD |
0.0342 HUSD |
0.0347 HUSD |
0.0352 HUSD |